Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anything Technologies Media Inc (OP: EXMT )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 0.0600 0.0640 0.0600 0.0640 39,277 +0.00(+3.23%)
Mar 29, 2011 0.0620 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 28, 2011 0.0550 0.0620 0.0550 0.0620 94,000 +0.01(+12.73%)
Mar 25, 2011 0.0550 0.0550 0.0550 0.0550 10,600 +0.00(+0.00%)
Mar 24, 2011 0.0425 0.0550 0.0425 0.0550 65,900 +0.00(+0.00%)
Mar 23, 2011 0.0550 0.0550 0.0550 0.0550 500 +0.00(+1.85%)
Mar 22, 2011 0.0575 0.0575 0.0540 0.0540 15,900 +0.01(+13.68%)
Mar 21, 2011 0.0475 0.0475 0.0475 0.0475 5,400 -0.01(-12.04%)
Mar 18, 2011 0.0540 0.0540 0.0540 0.0540 4,500 +0.00(+3.85%)
Mar 17, 2011 0.0520 0.0624 0.0520 0.0520 28,800 -0.01(-16.67%)
Mar 16, 2011 0.0625 0.0625 0.0624 0.0624 2,150 -0.00(-2.50%)
Mar 15, 2011 0.0460 0.0640 0.0460 0.0640 11,801 +0.02(+39.13%)
Mar 11, 2011 0.0460 0.0460 0.0460 0 -0.03(-38.58%)
Mar 10, 2011 0.0749 0.0749 0.0749 0.0749 6,000 +0.02(+33.75%)
Mar 08, 2011 0.0560 0.0560 0.0560 0.0560 0 -0.02(-25.23%)
Mar 07, 2011 0.0800 0.0800 0.0450 0.0749 74,578 -0.01(-11.78%)
Mar 04, 2011 0.0950 0.0950 0.0500 0.0849 262,330 -0.01(-7.72%)
Mar 03, 2011 0.1000 0.1000 0.0820 0.0920 190,273 +0.01(+8.24%)
Mar 02, 2011 0.1000 0.1000 0.0800 0.0850 214,150 -0.01(-15.00%)
Mar 01, 2011 0.0899 0.1000 0.0899 0.1000 64,500 +0.01(+11.23%)
Feb 28, 2011 0.0900 0.0900 0.0700 0.0899 45,798 -0.01(-7.79%)
Feb 24, 2011 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Feb 22, 2011 0.0975 0.0975 0.0975 0 +0.00(+0.00%)
Feb 18, 2011 0.0975 0.0975 0.0975 0.0975 1,000 -0.00(-0.51%)
Feb 16, 2011 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Feb 14, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2011 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Feb 10, 2011 0.0980 0.1000 0.0900 0.1000 45,750 +0.00(+2.04%)
Feb 09, 2011 0.0650 0.0980 0.0500 0.0980 37,400 +0.02(+30.67%)
Feb 08, 2011 0.0900 0.0900 0.0750 0.0750 1,500 -0.02(-23.08%)
Feb 07, 2011 0.0980 0.0980 0.0710 0.0975 31,500 +0.01(+8.33%)
Feb 04, 2011 0.0990 0.0990 0.0900 0.0900 19,400 -0.01(-9.09%)
Feb 03, 2011 0.0650 0.0990 0.0650 0.0990 10,250 -0.00(-3.41%)
Feb 01, 2011 0.1025 0.1025 0.1025 0 -0.00(-2.38%)
Jan 31, 2011 0.1140 0.1140 0.0650 0.1050 3,821 +0.00(+5.00%)
Jan 28, 2011 0.1150 0.1150 0.1000 0.1000 50,000 -0.01(-13.04%)
Jan 27, 2011 0.1150 0.1150 0.1150 0.1150 500 +0.03(+27.78%)
Jan 26, 2011 0.1000 0.1000 0.0900 0.0900 30,000 -0.03(-24.37%)
Jan 25, 2011 0.1150 0.1190 0.1150 0.1190 20,400 -0.00(-0.83%)
Jan 24, 2011 0.1000 0.1200 0.0900 0.1200 91,400 +0.02(+20.00%)
Jan 21, 2011 0.1100 0.1100 0.0700 0.1000 157,000 -0.01(-9.09%)
Jan 20, 2011 0.1100 0.1100 0.0650 0.1100 2,000 +0.02(+22.22%)
Jan 19, 2011 0.0900 0.0900 0.0900 0.0900 2,100 -0.02(-18.18%)
Jan 18, 2011 0.1100 0.1100 0.1100 0.1100 7,125 -0.01(-4.35%)
Jan 14, 2011 0.0900 0.1150 0.0900 0.1150 14,100 +0.03(+27.78%)
Jan 13, 2011 0.0900 0.0900 0.0888 0.0900 12,500 +0.00(+0.11%)
Jan 12, 2011 0.0900 0.1150 0.0899 0.0899 124,926 -0.00(-0.11%)
Jan 11, 2011 0.1000 0.1000 0.0700 0.0900 27,300 -0.01(-7.69%)
Jan 10, 2011 0.1050 0.1050 0.0975 0.0975 7,010 -0.00(-2.50%)
Jan 07, 2011 0.1500 0.1500 0.0650 0.1000 155,030 +0.01(+17.65%)
Jan 06, 2011 0.0850 0.0850 0.0800 0.0850 51,000 -0.00(-5.56%)
Jan 05, 2011 0.0900 0.0900 0.0900 0.0900 1,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.